SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:91.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503C00091000 | 2024-04-29 3:40PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 2 | 1,260 | 38.67% |
| XBI240510C00091000 | 2024-04-29 12:42PM EDT | 2024-05-10 | 0.30 | 0.24 | 0.27 | -0.15 | -33.33% | 1 | 25 | 31.45% |
| XBI240517C00091000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 0.55 | 0.51 | 0.55 | -0.08 | -12.70% | 44 | 5,553 | 30.93% |
| XBI240524C00091000 | 2024-04-30 12:02PM EDT | 2024-05-24 | 0.85 | 0.78 | 0.83 | -0.14 | -14.14% | 5 | 75 | 30.74% |
| XBI240531C00091000 | 2024-04-29 2:10PM EDT | 2024-05-31 | 1.29 | 0.97 | 1.10 | 0.00 | - | 1 | 24 | 30.64% |
| XBI240607C00091000 | 2024-04-29 2:13PM EDT | 2024-06-07 | 1.57 | 1.24 | 1.40 | 0.00 | - | 3 | 6 | 31.06% |
| XBI240621C00091000 | 2024-04-30 12:31PM EDT | 2024-06-21 | 1.85 | 1.77 | 1.82 | -0.32 | -14.75% | 4 | 424 | 30.42% |
| XBI240719C00091000 | 2024-04-30 12:33PM EDT | 2024-07-19 | 2.56 | 2.41 | 2.63 | -0.18 | -6.57% | 113 | 198 | 30.19% |
| XBI240816C00091000 | 2024-04-22 10:21AM EDT | 2024-08-16 | 3.15 | 3.40 | 3.50 | 0.00 | - | 2 | 354 | 30.99% |
| XBI240920C00091000 | 2024-04-24 2:07PM EDT | 2024-09-20 | 4.32 | 4.35 | 4.50 | 0.00 | - | 1 | 124 | 31.81% |
| XBI241018C00091000 | 2024-04-24 9:58AM EDT | 2024-10-18 | 5.30 | 5.05 | 5.20 | 0.00 | - | 10 | 14 | 32.17% |
| XBI250117C00091000 | 2024-04-15 12:36PM EDT | 2025-01-17 | 8.73 | 7.20 | 7.35 | 0.00 | - | 18 | 845 | 33.53% |
| XBI250620C00091000 | 2024-04-26 2:34PM EDT | 2025-06-20 | 9.32 | 9.95 | 10.25 | 0.00 | - | 5 | 61 | 34.61% |
| XBI260116C00091000 | 2024-04-11 9:37AM EDT | 2026-01-16 | 17.00 | 13.05 | 13.50 | 0.00 | - | 12 | 35 | 35.53% |
| XBI261218C00091000 | 2024-04-25 11:47AM EDT | 2026-12-18 | 14.70 | 16.80 | 17.75 | 0.00 | - | 6 | 6 | 36.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240503P00091000 | 2024-04-23 10:37AM EDT | 2024-05-03 | 5.14 | 6.00 | 6.15 | 0.00 | - | 5 | 11 | 54.10% |
| XBI240510P00091000 | 2024-04-29 10:08AM EDT | 2024-05-10 | 5.78 | 5.55 | 6.30 | 0.00 | - | 3 | 6 | 39.06% |
| XBI240517P00091000 | 2024-04-30 10:58AM EDT | 2024-05-17 | 6.14 | 6.35 | 6.50 | +0.07 | +1.15% | 2 | 413 | 34.42% |
| XBI240524P00091000 | 2024-04-29 2:09PM EDT | 2024-05-24 | 5.84 | 6.55 | 7.45 | 0.00 | - | 2 | 6 | 42.51% |
| XBI240531P00091000 | 2024-04-30 10:03AM EDT | 2024-05-31 | 6.38 | 6.65 | 7.10 | +2.58 | +67.89% | 1 | 1 | 33.47% |
| XBI240607P00091000 | 2024-04-26 2:08PM EDT | 2024-06-07 | 7.97 | 6.85 | 7.00 | 0.00 | - | 2 | 2 | 29.22% |
| XBI240621P00091000 | 2024-04-30 11:52AM EDT | 2024-06-21 | 7.30 | 7.25 | 7.40 | +0.50 | +7.35% | 8 | 182 | 28.74% |
| XBI240719P00091000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 8.81 | 7.75 | 8.50 | 0.00 | - | 3 | 53 | 30.87% |
| XBI240816P00091000 | 2024-04-23 1:54PM EDT | 2024-08-16 | 8.05 | 8.30 | 8.45 | 0.00 | - | 1 | 308 | 26.33% |
| XBI240920P00091000 | 2024-04-15 3:54PM EDT | 2024-09-20 | 8.55 | 8.85 | 9.05 | 0.00 | - | 41 | 1,573 | 25.90% |
| XBI241018P00091000 | 2024-04-24 2:31PM EDT | 2024-10-18 | 10.00 | 9.30 | 9.50 | 0.00 | - | 1 | 6 | 25.71% |
| XBI250117P00091000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 12.45 | 10.55 | 10.75 | 0.00 | - | 1 | 522 | 25.26% |
| XBI250620P00091000 | 2024-02-27 11:31AM EDT | 2025-06-20 | 7.86 | 7.15 | 9.40 | 0.00 | - | 20 | 157 | 16.24% |
| XBI260116P00091000 | 2024-04-10 10:13AM EDT | 2026-01-16 | 11.25 | 13.35 | 13.75 | 0.00 | - | - | 5 | 23.16% |
© 2024 Yahoo. All rights reserved.